Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.64	13.94	13.61	13.83	513,689	+0.18(+1.33%)
Nov 29, 2005	13.58	13.71	13.55	13.65	474,029	+0.11(+0.78%)
Nov 28, 2005	13.95	13.95	13.53	13.54	689,798	-0.43(-3.11%)
Nov 25, 2005	13.95	13.98	13.87	13.98	141,642	+0.09(+0.63%)
Nov 23, 2005	14.11	14.11	13.73	13.89	691,214	-0.17(-1.22%)
Nov 22, 2005	13.81	14.13	13.81	14.06	781,865	+0.35(+2.55%)
Nov 21, 2005	13.38	13.72	13.38	13.71	734,179	+0.37(+2.79%)
Nov 18, 2005	13.29	13.34	13.07	13.34	687,909	+0.05(+0.38%)
Nov 17, 2005	13.34	13.46	13.15	13.29	680,355	-0.01(-0.06%)
Nov 16, 2005	13.11	13.34	13.06	13.30	738,428	+0.22(+1.68%)
Nov 15, 2005	12.99	13.38	12.94	13.08	950,892	+0.09(+0.67%)
Nov 14, 2005	13.00	13.24	12.88	12.99	1,061,845	+0.00(+0.02%)
Nov 11, 2005	12.99	13.05	12.73	12.99	1,925,863	-0.19(-1.41%)
Nov 10, 2005	13.75	13.75	13.14	13.18	1,652,493	-0.61(-4.44%)
Nov 09, 2005	13.87	14.05	13.66	13.79	831,440	-0.11(-0.76%)
Nov 08, 2005	13.62	14.00	13.56	13.89	649,666	+0.11(+0.77%)
Nov 07, 2005	14.09	14.10	13.75	13.79	1,106,226	-0.34(-2.40%)
Nov 04, 2005	14.44	14.49	14.05	14.13	716,238	-0.35(-2.44%)
Nov 03, 2005	14.17	14.49	14.17	14.48	837,578	+0.32(+2.29%)
Nov 02, 2005	14.12	14.23	14.01	14.16	533,047	+0.04(+0.25%)
Nov 01, 2005	14.09	14.21	13.93	14.12	585,454	+0.00(+0.00%)
Oct 31, 2005	14.22	14.47	13.90	14.12	853,158	-0.08(-0.57%)
Oct 28, 2005	13.86	14.23	13.70	14.20	668,079	+0.39(+2.79%)
Oct 27, 2005	14.11	14.28	13.81	13.82	688,853	-0.27(-1.91%)
Oct 26, 2005	14.33	14.65	13.96	14.08	1,048,625	-0.19(-1.34%)
Oct 25, 2005	14.10	14.33	14.05	14.28	1,026,906	+0.37(+2.67%)
Oct 24, 2005	13.47	13.96	13.34	13.90	1,158,162	+0.35(+2.61%)
Oct 21, 2005	13.34	13.76	13.12	13.55	1,999,045	-0.06(-0.47%)
Oct 20, 2005	14.02	14.02	13.53	13.61	1,861,652	-0.60(-4.23%)
Oct 19, 2005	14.48	14.48	13.64	14.22	2,704,896	-0.21(-1.44%)
Oct 18, 2005	14.78	14.83	14.30	14.42	965,528	-0.47(-3.13%)
Oct 17, 2005	14.75	14.98	14.75	14.89	1,094,423	+0.31(+2.14%)
Oct 14, 2005	14.37	14.58	14.11	14.58	1,797,441	-0.04(-0.25%)
Oct 13, 2005	15.05	15.05	14.01	14.61	2,780,911	-0.49(-3.23%)
Oct 12, 2005	15.28	15.39	14.93	15.10	1,477,801	-0.72(-4.55%)
Oct 11, 2005	15.69	15.94	15.69	15.82	1,327,660	+0.35(+2.23%)
Oct 10, 2005	15.89	15.84	15.32	15.48	1,357,877	-0.19(-1.19%)
Oct 07, 2005	15.31	15.69	15.25	15.66	1,752,115	+0.37(+2.44%)
Oct 06, 2005	15.78	15.78	15.00	15.29	2,847,955	-0.68(-4.26%)
Oct 05, 2005	16.52	16.53	15.96	15.97	1,309,719	-0.44(-2.71%)
Oct 04, 2005	16.77	16.77	16.20	16.41	1,081,203	-0.40(-2.37%)
Oct 03, 2005	16.81	16.92	16.77	16.81	600,563	+0.06(+0.33%)
Sep 30, 2005	16.80	16.92	16.73	16.76	786,114	+0.03(+0.18%)
Sep 29, 2005	16.52	16.78	16.51	16.73	1,183,657	+0.41(+2.52%)
Sep 28, 2005	15.95	16.38	15.95	16.32	663,830	+0.19(+1.16%)
Sep 27, 2005	16.11	16.16	15.95	16.13	544,378	-0.03(-0.17%)
Sep 26, 2005	15.93	16.19	15.80	16.16	528,325	+0.22(+1.38%)
Sep 23, 2005	15.94	16.12	15.80	15.94	490,082	-0.22(-1.39%)
Sep 22, 2005	16.39	16.46	15.67	16.16	1,357,877	-0.14(-0.84%)
Sep 21, 2005	16.35	16.43	16.23	16.30	767,701	+0.36(+2.29%)
Sep 20, 2005	16.15	16.26	15.85	15.94	630,308	-0.27(-1.65%)
Sep 19, 2005	15.84	16.27	15.84	16.20	891,874	+0.49(+3.10%)
Sep 16, 2005	15.81	15.81	15.62	15.72	491,498	-0.05(-0.34%)
Sep 15, 2005	15.92	16.01	15.61	15.77	348,440	-0.06(-0.37%)
Sep 14, 2005	15.73	15.94	15.73	15.83	604,812	+0.15(+0.96%)
Sep 13, 2005	15.68	15.87	15.58	15.68	732,290	-0.10(-0.64%)
Sep 12, 2005	16.10	16.11	15.73	15.78	855,519	-0.31(-1.91%)
Sep 09, 2005	15.94	16.20	15.94	16.09	584,038	+0.19(+1.23%)
Sep 08, 2005	15.99	16.15	15.83	15.89	713,405	+0.06(+0.36%)
Sep 07, 2005	15.82	16.10	15.80	15.83	769,117	-0.03(-0.19%)
Sep 06, 2005	15.99	16.05	15.69	15.86	1,605,279	-0.28(-1.71%)
Sep 02, 2005	16.68	16.68	16.00	16.14	1,177,047	-0.59(-3.54%)
Sep 01, 2005	16.57	16.76	16.26	16.73	1,237,481	+0.16(+0.96%)
Aug 31, 2005	16.58	16.79	16.12	16.57	1,453,722	-0.01(-0.06%)
Aug 30, 2005	16.35	16.73	16.35	16.58	844,188	+0.33(+2.02%)
Aug 29, 2005	16.61	16.73	16.08	16.26	1,117,558	+0.17(+1.05%)
Aug 26, 2005	16.22	16.41	15.97	16.09	537,768	-0.14(-0.85%)
Aug 25, 2005	16.29	16.29	16.07	16.22	566,569	+0.00(+0.00%)
Aug 24, 2005	15.94	16.37	15.91	16.22	635,974	+0.37(+2.31%)
Aug 23, 2005	15.96	16.12	15.73	15.86	552,405	-0.05(-0.31%)
Aug 22, 2005	15.86	16.06	15.76	15.91	855,519	+0.17(+1.08%)
Aug 19, 2005	15.21	15.93	15.19	15.74	1,433,892	+0.62(+4.13%)
Aug 18, 2005	15.14	15.33	14.89	15.11	2,440,969	-0.52(-3.31%)
Aug 17, 2005	16.27	16.35	15.42	15.63	1,555,704	-0.64(-3.92%)
Aug 16, 2005	16.37	16.37	15.99	16.27	1,023,129	-0.10(-0.58%)
Aug 15, 2005	16.89	16.89	16.17	16.36	870,156	-0.48(-2.87%)
Aug 12, 2005	16.73	16.94	16.73	16.84	426,343	+0.12(+0.75%)
Aug 11, 2005	16.68	16.92	16.61	16.72	550,988	+0.08(+0.50%)
Aug 10, 2005	16.44	16.66	16.29	16.64	796,974	+0.22(+1.35%)
Aug 09, 2005	16.34	16.49	16.29	16.41	496,692	+0.13(+0.81%)
Aug 08, 2005	16.14	16.51	16.14	16.28	613,311	+0.14(+0.89%)
Aug 05, 2005	16.16	16.22	15.74	16.14	468,363	+0.02(+0.14%)
Aug 04, 2005	15.94	16.24	15.91	16.12	385,267	+0.15(+0.97%)
Aug 03, 2005	16.09	16.26	15.94	15.96	555,710	-0.11(-0.69%)
Aug 02, 2005	16.01	16.14	15.98	16.07	549,100	+0.01(+0.04%)
Aug 01, 2005	15.89	16.10	15.88	16.07	665,718	+0.33(+2.09%)
Jul 29, 2005	15.81	15.94	15.71	15.74	550,044	-0.10(-0.60%)
Jul 28, 2005	15.67	15.85	15.65	15.83	499,525	+0.18(+1.18%)
Jul 27, 2005	15.51	15.65	15.48	15.65	348,440	+0.13(+0.86%)
Jul 26, 2005	15.50	15.51	15.41	15.51	474,973	-0.01(-0.05%)
Jul 25, 2005	15.47	15.57	15.44	15.52	462,698	+0.02(+0.11%)
Jul 22, 2005	15.29	15.56	15.29	15.51	420,205	+0.26(+1.74%)
Jul 21, 2005	15.33	15.33	15.08	15.24	435,314	-0.10(-0.68%)
Jul 20, 2005	15.48	15.58	15.20	15.35	704,906	-0.04(-0.26%)
Jul 19, 2005	15.12	15.39	15.09	15.39	676,106	+0.32(+2.09%)
Jul 18, 2005	15.16	15.17	14.72	15.07	1,103,393	-0.13(-0.84%)
Jul 15, 2005	15.15	15.53	15.15	15.20	1,381,012	-0.11(-0.69%)
Jul 14, 2005	15.86	15.89	15.04	15.30	1,468,358	-0.54(-3.41%)
Jul 13, 2005	15.94	16.07	15.78	15.84	962,223	-0.44(-2.73%)
Jul 12, 2005	16.10	16.31	16.09	16.29	751,648	+0.34(+2.12%)
Jul 11, 2005	16.13	16.13	15.63	15.95	1,304,525	-0.20(-1.25%)
Jul 08, 2005	16.33	16.52	16.03	16.15	983,942	-0.11(-0.70%)
Jul 07, 2005	15.86	16.29	15.83	16.26	952,780	+0.23(+1.41%)
Jul 06, 2005	15.94	16.08	15.73	16.04	1,120,863	+0.15(+0.97%)
Jul 05, 2005	15.66	15.89	15.65	15.88	934,839	+0.31(+2.00%)
Jul 01, 2005	15.18	15.57	15.18	15.57	513,689	+0.41(+2.72%)
Jun 30, 2005	15.15	15.38	15.08	15.16	492,915	-0.01(-0.08%)
Jun 29, 2005	15.06	15.24	14.86	15.17	1,023,129	-0.00(-0.03%)
Jun 28, 2005	15.62	15.62	14.93	15.18	1,290,833	-0.44(-2.85%)
Jun 27, 2005	15.40	15.73	15.39	15.62	999,994	+0.39(+2.57%)
Jun 24, 2005	15.28	15.39	15.21	15.23	387,155	+0.00(+0.00%)
Jun 23, 2005	15.14	15.46	15.04	15.23	735,595	+0.17(+1.12%)
Jun 22, 2005	14.76	15.31	14.76	15.06	984,886	+0.30(+2.01%)
Jun 21, 2005	15.48	15.49	14.70	14.76	1,582,616	-0.72(-4.65%)
Jun 20, 2005	15.11	15.58	15.11	15.48	903,205	+0.42(+2.81%)
Jun 17, 2005	14.95	15.11	14.94	15.06	640,223	+0.16(+1.07%)
Jun 16, 2005	14.91	15.03	14.88	14.90	559,487	-0.01(-0.06%)
Jun 15, 2005	14.83	14.97	14.77	14.91	737,012	+0.09(+0.63%)
Jun 14, 2005	14.78	14.83	14.72	14.82	331,443	+0.01(+0.07%)
Jun 13, 2005	14.73	14.82	14.56	14.80	398,487	+0.13(+0.87%)
Jun 10, 2005	14.72	14.79	14.52	14.68	442,868	-0.04(-0.26%)
Jun 09, 2005	14.53	14.72	14.51	14.72	560,431	+0.23(+1.56%)
Jun 08, 2005	14.45	14.77	14.30	14.49	1,253,062	-0.01(-0.07%)
Jun 07, 2005	14.37	14.54	14.27	14.50	964,112	+0.13(+0.91%)
Jun 06, 2005	14.32	14.40	14.08	14.37	743,150	+0.16(+1.10%)
Jun 03, 2005	14.01	14.24	14.01	14.21	762,035	+0.24(+1.71%)
Jun 02, 2005	14.14	14.14	13.80	13.97	599,147	-0.01(-0.08%)
Jun 01, 2005	13.73	14.02	13.73	13.98	775,727	+0.28(+2.06%)
May 31, 2005	13.77	13.77	13.41	13.70	770,534	-0.14(-1.01%)
May 27, 2005	13.58	13.87	13.58	13.84	711,044	+0.31(+2.28%)
May 26, 2005	13.59	13.68	13.45	13.53	665,718	-0.05(-0.40%)
May 25, 2005	13.19	13.66	13.08	13.59	1,041,543	+0.41(+3.13%)
May 24, 2005	12.90	13.22	12.90	13.17	529,270	+0.23(+1.80%)
May 23, 2005	12.72	13.03	12.71	12.94	624,170	+0.17(+1.33%)
May 20, 2005	12.91	13.04	12.69	12.77	462,226	-0.13(-1.03%)
May 19, 2005	12.66	13.03	12.50	12.90	1,001,883	+0.24(+1.89%)
May 18, 2005	12.88	13.10	12.60	12.67	1,324,827	-0.19(-1.48%)
May 17, 2005	12.49	12.90	12.33	12.86	1,330,493	+0.37(+2.97%)
May 16, 2005	12.64	12.67	12.06	12.49	2,660,987	-0.46(-3.52%)
May 13, 2005	12.99	13.11	12.81	12.94	948,531	-0.09(-0.68%)
May 12, 2005	13.57	13.60	12.96	13.03	1,224,261	-0.51(-3.80%)
May 11, 2005	13.75	13.81	13.48	13.54	1,223,789	-0.18(-1.31%)
May 10, 2005	13.97	14.04	13.70	13.72	740,317	-0.22(-1.59%)
May 09, 2005	13.83	13.98	13.72	13.95	793,197	+0.21(+1.54%)
May 06, 2005	13.65	13.86	13.65	13.74	692,158	+0.13(+0.98%)
May 05, 2005	13.33	13.71	13.33	13.60	981,581	+0.32(+2.42%)
May 04, 2005	13.08	13.40	12.95	13.28	1,105,754	+0.19(+1.49%)
May 03, 2005	13.45	13.45	13.02	13.09	884,320	-0.39(-2.86%)
May 02, 2005	12.86	13.47	12.81	13.47	1,109,059	+0.58(+4.52%)
Apr 29, 2005	13.30	13.34	12.87	12.89	1,013,214	-0.36(-2.69%)
Apr 28, 2005	13.05	13.27	12.99	13.24	1,252,118	-0.06(-0.43%)
Apr 27, 2005	13.79	13.80	13.26	13.30	1,331,437	-0.52(-3.77%)
Apr 26, 2005	13.97	14.13	13.75	13.82	797,918	-0.14(-1.03%)
Apr 25, 2005	13.87	14.12	13.87	13.97	1,412,646	+0.26(+1.90%)
Apr 22, 2005	13.47	13.80	13.41	13.71	1,493,382	+0.35(+2.63%)
Apr 21, 2005	13.03	13.39	12.92	13.35	1,188,851	+0.31(+2.35%)
Apr 20, 2005	13.48	13.64	13.05	13.05	2,148,242	-0.22(-1.66%)
Apr 19, 2005	12.50	13.30	12.50	13.27	2,670,902	+0.99(+8.07%)
Apr 18, 2005	12.86	12.86	11.96	12.28	5,191,191	-0.71(-5.45%)
Apr 15, 2005	13.81	13.82	12.89	12.98	3,200,644	-0.94(-6.77%)
Apr 14, 2005	13.43	13.95	13.43	13.93	1,948,998	+0.52(+3.85%)
Apr 13, 2005	13.98	14.24	13.26	13.41	5,523,578	-1.37(-9.30%)
Apr 12, 2005	15.37	15.44	14.66	14.78	1,642,106	-0.93(-5.93%)
Apr 11, 2005	15.53	15.72	15.38	15.72	1,136,443	+0.13(+0.83%)
Apr 08, 2005	15.42	15.62	15.36	15.59	869,211	-0.00(-0.03%)
Apr 07, 2005	15.94	16.05	15.57	15.59	1,159,106	-0.09(-0.59%)
Apr 06, 2005	15.63	15.74	15.14	15.68	1,386,678	+0.01(+0.05%)
Apr 05, 2005	15.78	15.78	15.59	15.68	940,505	-0.08(-0.52%)
Apr 04, 2005	15.46	15.89	15.46	15.76	1,628,414	+0.40(+2.63%)
Apr 01, 2005	14.83	15.40	14.83	15.35	992,440	+0.57(+3.85%)
Mar 31, 2005	14.36	14.83	14.34	14.78	890,458	+0.59(+4.15%)
Mar 30, 2005	14.19	14.19	13.88	14.19	1,181,297	-0.05(-0.34%)
Mar 29, 2005	14.23	14.41	14.23	14.24	807,361	+0.04(+0.25%)
Mar 28, 2005	14.19	14.40	14.15	14.21	953,725	-0.12(-0.87%)
Mar 24, 2005	13.98	14.40	13.98	14.33	1,300,276	+0.36(+2.61%)
Mar 23, 2005	14.36	14.48	13.61	13.97	2,772,412	-0.67(-4.56%)
Mar 22, 2005	14.76	15.03	14.58	14.64	1,343,713	-0.14(-0.93%)
Mar 21, 2005	14.61	14.82	14.53	14.77	1,096,311	+0.17(+1.19%)
Mar 18, 2005	14.36	14.60	14.29	14.60	898,012	+0.24(+1.70%)
Mar 17, 2005	14.17	14.49	14.08	14.36	1,568,452	+0.38(+2.73%)
Mar 16, 2005	13.56	13.98	13.53	13.97	867,795	+0.44(+3.24%)
Mar 15, 2005	13.40	13.59	13.39	13.54	581,677	+0.17(+1.27%)
Mar 14, 2005	13.36	13.47	13.24	13.37	568,457	+0.11(+0.80%)
Mar 11, 2005	12.87	13.47	12.87	13.26	915,481	+0.25(+1.89%)
Mar 10, 2005	13.28	13.28	12.64	13.02	1,930,584	-0.35(-2.63%)
Mar 09, 2005	13.47	13.83	13.36	13.37	1,351,739	-0.06(-0.46%)
Mar 08, 2005	13.26	13.51	13.21	13.43	850,798	+0.22(+1.68%)
Mar 07, 2005	13.38	13.38	13.03	13.21	1,134,082	-0.22(-1.66%)
Mar 04, 2005	13.20	13.45	13.19	13.43	784,226	+0.26(+1.96%)
Mar 03, 2005	12.79	13.24	12.78	13.17	1,138,804	+0.41(+3.20%)
Mar 02, 2005	12.59	12.79	12.56	12.76	581,205	+0.13(+1.01%)
Mar 01, 2005	12.81	12.81	12.56	12.63	747,399	-0.17(-1.34%)
Feb 28, 2005	12.75	12.90	12.72	12.81	847,493	+0.03(+0.20%)
Feb 25, 2005	12.61	12.80	12.50	12.78	1,012,742	+0.11(+0.90%)
Feb 24, 2005	12.81	12.99	12.60	12.67	1,677,517	-0.15(-1.16%)
Feb 23, 2005	12.80	12.86	12.69	12.81	805,000	+0.01(+0.08%)
Feb 22, 2005	12.38	12.92	12.38	12.80	1,876,760	+0.44(+3.60%)
Feb 18, 2005	12.07	12.67	11.86	12.36	3,790,348	-0.33(-2.59%)
Feb 17, 2005	13.49	14.72	12.58	12.69	4,480,147	-0.64(-4.77%)
Feb 16, 2005	12.71	13.56	12.66	13.32	1,435,781	+0.72(+5.68%)
Feb 15, 2005	12.67	12.71	12.50	12.61	718,126	-0.06(-0.45%)
Feb 14, 2005	12.66	12.71	12.62	12.66	569,402	+0.02(+0.18%)
Feb 11, 2005	12.62	12.73	12.18	12.64	1,193,100	+0.02(+0.13%)
Feb 10, 2005	12.35	12.63	12.35	12.62	833,329	+0.38(+3.11%)
Feb 09, 2005	12.20	12.26	12.07	12.24	625,114	+0.10(+0.78%)
Feb 08, 2005	11.81	12.18	11.81	12.15	654,859	+0.35(+2.98%)
Feb 07, 2005	11.97	12.03	11.76	11.80	762,507	-0.07(-0.55%)
Feb 04, 2005	11.81	11.86	11.66	11.86	559,487	+0.16(+1.39%)
Feb 03, 2005	11.79	11.81	11.44	11.70	715,293	-0.04(-0.36%)
Feb 02, 2005	11.43	11.78	11.43	11.74	959,390	+0.34(+2.97%)
Feb 01, 2005	11.39	11.43	11.32	11.40	806,417	+0.21(+1.85%)
Jan 31, 2005	11.02	11.24	10.97	11.19	1,008,965	+0.07(+0.59%)
Jan 28, 2005	11.39	11.39	10.99	11.13	1,443,807	-0.22(-1.98%)
Jan 27, 2005	11.27	11.41	11.26	11.35	699,713	+0.13(+1.19%)
Jan 26, 2005	11.20	11.23	10.99	11.22	1,090,645	+0.04(+0.36%)
Jan 25, 2005	10.89	11.25	10.85	11.18	1,268,643	+0.27(+2.49%)
Jan 24, 2005	10.72	10.97	10.72	10.91	1,276,669	+0.27(+2.57%)
Jan 21, 2005	10.56	10.66	10.55	10.63	1,497,159	+0.16(+1.52%)
Jan 20, 2005	10.56	10.56	10.29	10.48	916,425	-0.07(-0.68%)
Jan 19, 2005	10.49	10.59	10.48	10.55	1,164,772	+0.06(+0.61%)
Jan 18, 2005	10.47	10.54	10.42	10.48	1,393,760	+0.08(+0.79%)
Jan 14, 2005	10.29	10.41	10.28	10.40	644,472	+0.13(+1.26%)
Jan 13, 2005	10.15	10.44	10.14	10.27	1,387,150	+0.14(+1.36%)
Jan 12, 2005	9.881	10.19	9.828	10.13	1,265,338	-0.11(-1.05%)
Jan 11, 2005	10.47	10.49	10.20	10.24	2,115,664	-0.15(-1.41%)
Jan 10, 2005	10.41	10.55	10.37	10.39	2,400,837	+0.19(+1.87%)
Jan 07, 2005	10.53	10.54	10.12	10.20	1,543,429	-0.30(-2.83%)
Jan 06, 2005	10.07	10.51	10.02	10.49	1,001,411	+0.42(+4.18%)
Jan 05, 2005	10.17	10.23	10.04	10.07	757,314	-0.05(-0.48%)
Jan 04, 2005	10.07	10.28	10.06	10.12	857,408	+0.07(+0.72%)
Jan 03, 2005	10.23	10.23	10.04	10.05	910,288	-0.18(-1.76%)
Dec 31, 2004	10.21	10.32	10.20	10.23	478,751	+0.04(+0.44%)
Dec 30, 2004	10.23	10.27	10.09	10.19	509,440	-0.04(-0.41%)
Dec 29, 2004	10.10	10.24	10.02	10.23	767,701	+0.14(+1.41%)
Dec 28, 2004	9.819	10.09	9.819	10.09	723,320	+0.29(+2.94%)
Dec 27, 2004	10.06	10.10	9.711	9.798	2,053,341	-0.41(-4.04%)
Dec 23, 2004	10.17	10.29	10.17	10.21	626,059	+0.02(+0.21%)
Dec 22, 2004	10.49	10.54	10.06	10.19	1,429,643	-0.33(-3.10%)
Dec 21, 2004	10.44	10.54	10.44	10.52	480,639	+0.07(+0.71%)
Dec 20, 2004	10.54	10.57	10.40	10.44	580,261	-0.08(-0.77%)
Dec 17, 2004	10.36	10.54	10.30	10.52	940,505	+0.23(+2.22%)
Dec 16, 2004	10.26	10.34	10.21	10.29	739,845	+0.03(+0.31%)
Dec 15, 2004	10.04	10.38	10.01	10.26	1,020,769	+0.26(+2.58%)
Dec 14, 2004	9.876	10.02	9.870	10.00	830,496	+0.17(+1.72%)
Dec 13, 2004	9.514	9.838	9.514	9.834	891,874	+0.34(+3.59%)
Dec 10, 2004	9.766	9.828	9.425	9.493	1,186,962	-0.22(-2.27%)
Dec 09, 2004	9.662	9.739	9.660	9.713	708,211	+0.10(+1.01%)
Dec 08, 2004	9.362	9.690	9.313	9.616	1,439,558	+0.03(+0.33%)
Dec 07, 2004	9.728	9.728	9.563	9.584	882,431	-0.14(-1.48%)
Dec 06, 2004	9.764	9.976	9.692	9.728	1,381,957	+0.02(+0.22%)
Dec 03, 2004	9.224	9.709	9.213	9.707	1,711,983	+0.23(+2.44%)
Dec 02, 2004	9.933	9.955	9.340	9.476	3,383,363	-0.61(-6.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.